Paccar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	66.920	67.380	66.700	67.160	31.695	1,865,700
2017-04-05	66.950	68.120	66.670	66.750	31.502	3,490,200
2017-04-04	66.620	66.960	66.280	66.620	31.440	2,480,100
2017-04-03	67.310	67.340	65.840	66.840	31.544	2,283,300
2017-03-31	67.290	67.790	67.030	67.200	31.714	2,005,050
2017-03-30	67.360	67.830	67.200	67.640	31.922	1,326,600
2017-03-29	66.900	67.940	66.890	67.650	31.926	2,020,350
2017-03-28	66.370	67.370	66.250	67.090	31.662	1,750,650
2017-03-27	66.990	67.250	65.760	66.490	31.379	2,493,450
2017-03-24	67.740	68.070	67.290	67.620	31.912	2,149,350
2017-03-23	67.550	67.860	67.040	67.590	31.898	2,376,450
2017-03-22	67.120	67.900	67.060	67.530	31.870	2,118,150
2017-03-21	69.240	69.430	67.350	67.650	31.926	4,332,750
2017-03-20	69.440	69.600	68.790	69.110	32.615	3,057,000
2017-03-17	69.180	69.610	68.800	69.520	32.809	7,974,450
2017-03-16	68.950	69.210	68.690	68.890	32.512	2,519,100
2017-03-15	67.810	69.130	67.750	68.870	32.502	2,789,250
2017-03-14	67.670	67.670	66.640	67.350	31.785	1,740,750
2017-03-13	67.760	68.160	67.710	67.870	32.030	1,943,100
2017-03-10	67.370	67.850	67.030	67.710	31.955	2,432,250
2017-03-09	67.020	67.470	66.230	66.720	31.487	3,430,950
2017-03-08	67.730	67.970	67.110	67.310	31.766	2,235,900
2017-03-07	67.910	68.630	67.520	67.570	31.889	2,532,750
2017-03-06	68.230	68.760	67.510	68.270	32.219	2,641,050
2017-03-03	67.580	68.720	67.410	68.630	32.389	3,190,650
2017-03-02	68.940	68.980	67.280	67.380	31.799	4,108,650
2017-03-01	67.910	69.510	67.490	69.190	32.653	4,055,400
2017-02-28	67.530	67.650	66.650	66.810	31.530	2,740,650
2017-02-27	67.310	67.690	67.010	67.610	31.907	2,621,250
2017-02-24	67.400	67.580	66.660	67.420	31.818	2,469,900
2017-02-23	68.340	68.490	67.110	67.440	31.827	2,043,450
2017-02-22	68.400	68.540	67.710	68.040	32.110	2,130,300
2017-02-21	68.930	69.180	68.380	68.770	32.455	2,806,050
2017-02-17	68.500	68.880	67.650	68.850	32.493	2,182,950
2017-02-16	69.880	69.920	68.440	68.720	32.431	2,239,500
2017-02-15	69.680	70.070	69.270	69.800	32.941	2,124,300
2017-02-14	69.740	70.120	69.530	70.070	33.068	3,009,750
2017-02-13	69.000	69.890	68.940	69.870	32.974	2,752,800
2017-02-10	68.210	68.870	67.880	68.730	32.436	2,849,400
2017-02-09	67.000	68.320	66.700	68.190	32.068	3,205,800
2017-02-08	67.580	67.580	66.670	66.840	31.433	2,867,400
2017-02-07	68.070	68.590	67.530	67.630	31.805	1,855,800
2017-02-06	68.050	68.570	67.570	68.070	32.011	2,435,550
2017-02-03	67.320	68.870	67.320	68.490	32.209	2,971,650
2017-02-02	68.240	68.970	67.380	67.590	31.786	2,813,550
2017-02-01	67.640	69.800	67.370	68.630	32.275	4,588,200
2017-01-31	65.920	68.640	64.960	67.310	31.654	9,478,650
2017-01-30	67.360	67.750	66.400	67.620	31.800	5,441,400
2017-01-27	68.170	68.190	67.130	67.590	31.786	2,401,800
2017-01-26	68.280	68.440	67.720	68.080	32.016	2,421,450
2017-01-25	67.000	68.690	66.820	68.400	32.167	3,442,950
2017-01-24	65.650	66.910	65.650	66.700	31.367	2,458,350
2017-01-23	65.990	66.000	65.230	65.470	30.789	3,534,750
2017-01-20	66.000	66.310	65.420	66.000	31.038	2,820,900
2017-01-19	66.540	66.700	65.480	65.740	30.916	3,102,300
2017-01-18	66.900	66.910	66.180	66.310	31.184	3,680,850
2017-01-17	67.000	67.460	66.610	66.920	31.471	1,857,900
2017-01-13	67.070	67.650	66.780	67.520	31.753	2,269,200
2017-01-12	66.800	66.800	65.690	66.330	31.193	2,220,900
2017-01-11	66.250	66.820	66.020	66.800	31.414	2,403,000

← NewerPage 41 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-02-08	3:2
2007-10-10	3:2
2006-08-11	3:2
2004-02-06	3:2
2002-05-29	3:2
1997-05-22	2:1

Dividends

Ex-date	Amount
2026-08-12	0.3500 USD
2026-05-13	0.3500 USD
2026-02-11	0.3300 USD
2025-12-19	1.4000 USD
2025-11-12	0.3300 USD
2025-08-14	0.3300 USD
2025-05-14	0.3300 USD
2025-02-12	0.3300 USD
2024-12-20	3.0000 USD
2024-11-13	0.3000 USD
2024-08-15	0.3000 USD
2024-05-14	0.3000 USD
2024-02-14	0.2700 USD
2023-12-14	3.2000 USD
2023-11-14	0.2700 USD
2023-08-16	0.2700 USD
2023-05-16	0.2500 USD
2023-02-13	0.2500 USD
2022-12-15	2.8000 USD
2022-11-14	0.3700 USD
2022-08-16	0.3400 USD
2022-05-10	0.3400 USD
2022-02-07	0.3400 USD
2021-12-16	1.5000 USD
2021-11-15	0.3400 USD
2021-08-17	0.3400 USD
2021-05-11	0.3400 USD
2021-02-08	0.3200 USD
2020-12-17	0.7000 USD
2020-11-09	0.3200 USD
2020-08-10	0.3200 USD
2020-05-11	0.3200 USD
2020-02-10	0.3200 USD
2019-12-19	2.3000 USD
2019-11-08	0.3200 USD
2019-08-13	0.3200 USD
2019-05-13	0.3200 USD
2019-02-11	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.